Update 2025-04-08 2740 candle_min
This commit is contained in:
649
095660/min/candle-20250408.csv
Normal file
649
095660/min/candle-20250408.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194700,1397374925,21750,21750,21750,21750,1975
|
||||
20250408,194600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,194500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,194400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,194300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,194200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,194100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,194000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,193900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,193800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,193700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,193600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,193500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,193400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,193300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,193200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,193100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,193000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,192900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,192800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,192700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,192600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,192500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,192400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,192300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,192200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,192100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,192000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,191900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,191800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,191700,1397374925,21750,21750,21750,21750,1975
|
||||
20250408,191600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,191500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,191400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,191300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,191200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,191100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,191000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,190900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,190800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,190700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,190600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,190500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,190400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,190300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,190200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,190100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,190000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,185900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,185800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,185700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,185600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,185500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,185400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,185300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,185200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,185100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,185000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,184900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,184800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,184700,1397374925,21750,21750,21750,21750,1975
|
||||
20250408,184600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,184500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,184400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,184300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,184200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,184100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,184000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,183900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,183800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,183700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,183600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,183500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,183400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,183300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,183200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,183100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,183000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,182900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,182800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,182700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,182600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,182500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,182400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,182300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,182200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,182100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,182000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,181900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,181800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,181700,1397374925,21750,21750,21750,21750,1975
|
||||
20250408,181600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,181500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,181400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,181300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,181200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,181100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,181000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,180900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,180800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,180700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,180600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,180500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,180400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,180300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,180200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,180100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,180000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,175900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,175800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,175700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,175600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,175500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,175400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,175300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,175200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,175100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,175000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,174900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,174800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,174700,1397374925,21750,21750,21750,21750,1975
|
||||
20250408,174600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,174500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,174400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,174300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,174200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,174100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,174000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,173900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,173800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,173700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,173600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,173500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,173400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,173300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,173200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,173100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,173000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,172900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,172800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,172700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,172600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,172500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,172400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,172300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,172200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,172100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,172000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,171900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,171800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,171700,1397374925,21750,21750,21750,21750,1975
|
||||
20250408,171600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,171500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,171400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,171300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,171200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,171100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,171000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,170900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,170800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,170700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,170600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,170500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,170400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,170300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,170200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,170100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,170000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,165900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,165800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,165700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,165600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,165500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,165400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,165300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,165200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,165100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,165000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,164900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,164800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,164700,1397374925,21750,21750,21750,21750,1975
|
||||
20250408,164600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,164500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,164400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,164300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,164200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,164100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,164000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,163900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,163800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,163700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,163600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,163500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,163400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,163300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,163200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,163100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,163000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,162900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,162800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,162700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,162600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,162500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,162400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,162300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,162200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,162100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,162000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,161900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,161800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,161700,1397374925,21750,21750,21750,21750,1975
|
||||
20250408,161600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,161500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,161400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,161300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,161200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,161100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,161000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,160900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,160800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,160700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,160600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,160500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,160400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,160300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,160200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,160100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,160000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,155900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,155800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,155700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,155600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,155500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,155400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,155300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,155200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,155100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,155000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,154900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,154800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,154700,1397374925,21750,21750,21750,21750,1975
|
||||
20250408,154600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,154500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,154400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,154300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,154200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,154100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,154000,1397374925,21750,21750,21750,21750,0
|
||||
20250408,153900,1397374925,21750,21750,21750,21750,0
|
||||
20250408,153800,1397374925,21750,21750,21750,21750,0
|
||||
20250408,153700,1397374925,21750,21750,21750,21750,0
|
||||
20250408,153600,1397374925,21750,21750,21750,21750,0
|
||||
20250408,153500,1397374925,21750,21750,21750,21750,0
|
||||
20250408,153400,1397374925,21750,21750,21750,21750,0
|
||||
20250408,153300,1397374925,21750,21750,21750,21750,0
|
||||
20250408,153200,1397374925,21750,21750,21750,21750,0
|
||||
20250408,153100,1397374925,21750,21750,21750,21750,0
|
||||
20250408,153000,1397374925,21750,21750,21750,21750,1975
|
||||
20250408,152900,1354418675,21800,21800,21800,21800,0
|
||||
20250408,152800,1354418675,21800,21800,21800,21800,0
|
||||
20250408,152700,1354418675,21800,21800,21800,21800,0
|
||||
20250408,152600,1354418675,21800,21800,21800,21800,0
|
||||
20250408,152500,1354418675,21800,21800,21800,21800,0
|
||||
20250408,152400,1354418675,21800,21800,21800,21800,0
|
||||
20250408,152300,1354418675,21800,21800,21800,21800,0
|
||||
20250408,152200,1354418675,21800,21800,21800,21800,0
|
||||
20250408,152100,1354418675,21800,21800,21800,21800,0
|
||||
20250408,152000,1354418675,21800,21800,21800,21800,0
|
||||
20250408,151900,1354418675,21800,21800,21800,21800,466
|
||||
20250408,151800,1344259875,21800,21800,21800,21800,19
|
||||
20250408,151700,1343845675,21800,21800,21800,21800,37
|
||||
20250408,151600,1343039075,21750,21750,21750,21750,156
|
||||
20250408,151500,1339646075,21750,21800,21800,21750,63
|
||||
20250408,151400,1338274425,21800,21800,21800,21800,1
|
||||
20250408,151300,1338252625,21800,21800,21800,21800,214
|
||||
20250408,151200,1333587425,21800,21800,21850,21800,64
|
||||
20250408,151100,1332190775,21800,21800,21850,21800,49
|
||||
20250408,151000,1331122525,21850,21800,21850,21800,77
|
||||
20250408,150900,1329442575,21800,21850,21850,21800,124
|
||||
20250408,150800,1326738875,21850,21800,21850,21800,136
|
||||
20250408,150700,1323774025,21850,21800,21850,21800,316
|
||||
20250408,150600,1316884025,21850,21850,21850,21850,18
|
||||
20250408,150500,1316490725,21850,21800,21850,21800,94
|
||||
20250408,150400,1314440925,21850,21850,21850,21850,52
|
||||
20250408,150300,1313304725,21850,21850,21850,21850,1
|
||||
20250408,150200,1313282875,21800,21800,21850,21800,181
|
||||
20250408,150100,1309336575,21750,21850,21850,21750,101
|
||||
20250408,150000,1307132475,21800,21850,21850,21800,435
|
||||
20250408,145900,1297649375,21850,21800,21850,21800,14
|
||||
20250408,145800,1297343675,21850,21850,21850,21850,41
|
||||
20250408,145700,1296447825,21850,21850,21850,21850,12
|
||||
20250408,145600,1296185625,21800,21750,21800,21750,318
|
||||
20250408,145500,1289257125,21750,21800,21800,21750,175
|
||||
20250408,145400,1285445225,21800,21800,21800,21750,112
|
||||
20250408,145300,1283003875,21800,21850,21850,21800,255
|
||||
20250408,145200,1277444375,21850,21800,21850,21800,431
|
||||
20250408,145100,1268044475,21800,21800,21800,21800,106
|
||||
20250408,145000,1265733675,21800,21800,21800,21750,193
|
||||
20250408,144900,1261529375,21800,21800,21800,21800,12
|
||||
20250408,144800,1261267775,21800,21800,21800,21800,40
|
||||
20250408,144700,1260395775,21800,21800,21800,21800,106
|
||||
20250408,144600,1258084975,21800,21800,21850,21800,427
|
||||
20250408,144500,1248775825,21800,21850,21850,21800,101
|
||||
20250408,144400,1246572075,21850,21850,21850,21850,19
|
||||
20250408,144300,1246156925,21900,21900,21900,21850,92
|
||||
20250408,144200,1244144625,21900,21900,21900,21850,101
|
||||
20250408,144100,1241936525,21900,21900,21900,21900,30
|
||||
20250408,144000,1241279525,21850,21900,21900,21850,272
|
||||
20250408,143900,1235335825,21900,21900,21900,21900,105
|
||||
20250408,143800,1233036325,21900,21900,21900,21850,48
|
||||
20250408,143700,1231986875,21900,21900,21900,21900,73
|
||||
20250408,143600,1230388175,21900,21900,21900,21900,47
|
||||
20250408,143500,1229358875,21800,21900,21900,21800,139
|
||||
20250408,143400,1226318275,21800,21850,21850,21800,65
|
||||
20250408,143300,1224899575,21850,21850,21850,21800,15
|
||||
20250408,143200,1224571975,21900,21900,21900,21850,246
|
||||
20250408,143100,1219194875,21850,21900,21950,21850,201
|
||||
20250408,143000,1214791125,21900,21900,21900,21850,103
|
||||
20250408,142900,1212538625,21900,21900,21900,21900,27
|
||||
20250408,142800,1211947325,21850,21900,21900,21850,11
|
||||
20250408,142700,1211706525,21850,21850,21850,21750,192
|
||||
20250408,142600,1207514375,21850,21850,21850,21850,27
|
||||
20250408,142500,1206924425,21750,21800,21850,21750,82
|
||||
20250408,142400,1205137875,21800,21800,21800,21750,317
|
||||
20250408,142300,1198233875,21800,21850,21850,21800,84
|
||||
20250408,142200,1196401675,21850,21950,21950,21800,458
|
||||
20250408,142100,1186392125,21900,21900,21900,21900,65
|
||||
20250408,142000,1184968625,21850,21950,21950,21850,107
|
||||
20250408,141900,1182625375,21950,21950,21950,21950,124
|
||||
20250408,141800,1179903575,21950,21900,21950,21900,577
|
||||
20250408,141700,1167247125,21900,21850,21900,21850,43
|
||||
20250408,141600,1166305725,21850,21850,21850,21850,145
|
||||
20250408,141500,1163137475,21800,21850,21850,21800,306
|
||||
20250408,141400,1156452525,21900,21900,21900,21900,47
|
||||
20250408,141300,1155423225,21900,21900,21900,21900,31
|
||||
20250408,141200,1154744325,21900,21900,21900,21900,0
|
||||
20250408,141100,1154744325,21900,21900,21900,21900,39
|
||||
20250408,141000,1153890225,21900,21900,21900,21850,139
|
||||
20250408,140900,1150849375,21950,21950,21950,21950,10
|
||||
20250408,140800,1150629875,21950,21950,21950,21950,39
|
||||
20250408,140700,1149773825,21900,21950,21950,21900,124
|
||||
20250408,140600,1147057075,21950,21950,21950,21950,20
|
||||
20250408,140500,1146618075,21950,21950,21950,21900,225
|
||||
20250408,140400,1141682575,21900,21950,21950,21900,305
|
||||
20250408,140300,1134990725,21950,21950,21950,21950,28
|
||||
20250408,140200,1134376125,21950,21950,21950,21950,23
|
||||
20250408,140100,1133871275,21950,21950,21950,21950,97
|
||||
20250408,140000,1131742125,21900,21950,21950,21900,105
|
||||
20250408,135900,1129440600,21950,21950,21950,21950,38
|
||||
20250408,135800,1128606500,21950,21950,21950,21950,61
|
||||
20250408,135700,1127267550,21950,21950,21950,21950,38
|
||||
20250408,135600,1126433450,21900,21950,21950,21900,8
|
||||
20250408,135500,1126258150,21900,21950,21950,21900,129
|
||||
20250408,135400,1123429850,21950,21900,21950,21900,6
|
||||
20250408,135300,1123298400,21950,21950,21950,21950,11
|
||||
20250408,135200,1123056950,21950,21950,21950,21950,46
|
||||
20250408,135100,1122047250,21950,21900,21950,21900,88
|
||||
20250408,135000,1120120000,21900,21900,21900,21750,1253
|
||||
20250408,134900,1092723700,21950,21950,21950,21950,22
|
||||
20250408,134800,1092240800,21950,21950,21950,21950,44
|
||||
20250408,134700,1091275000,21950,21950,21950,21950,10
|
||||
20250408,134600,1091055500,21950,21950,21950,21950,28
|
||||
20250408,134500,1090440900,21950,21900,21950,21900,103
|
||||
20250408,134400,1088183500,21950,21950,21950,21950,39
|
||||
20250408,134300,1087327450,21900,21900,21900,21900,0
|
||||
20250408,134200,1087327450,21900,21950,21950,21900,237
|
||||
20250408,134100,1082135300,21900,21950,21950,21900,23
|
||||
20250408,134000,1081630600,21900,21950,21950,21900,86
|
||||
20250408,133900,1079746150,21950,21900,21950,21900,555
|
||||
20250408,133800,1067589800,21900,21950,21950,21900,30
|
||||
20250408,133700,1066932300,21950,21950,21950,21950,30
|
||||
20250408,133600,1066273800,21950,22000,22000,21950,345
|
||||
20250408,133500,1058699400,22000,22000,22000,21950,123
|
||||
20250408,133400,1055998150,22000,22000,22000,22000,12
|
||||
20250408,133300,1055734150,22000,22000,22000,22000,64
|
||||
20250408,133200,1054326150,22000,22000,22000,22000,758
|
||||
20250408,133100,1037650150,22000,22050,22050,22000,191
|
||||
20250408,133000,1033447600,22000,22050,22050,22000,104
|
||||
20250408,132900,1031157650,22050,22050,22050,22050,57
|
||||
20250408,132800,1029900800,22050,22050,22050,22050,10
|
||||
20250408,132700,1029680300,22050,22050,22050,22050,11
|
||||
20250408,132600,1029437750,22050,22050,22050,22050,54
|
||||
20250408,132500,1028247050,22000,22150,22150,22000,289
|
||||
20250408,132400,1021867850,22150,22100,22150,22100,15
|
||||
20250408,132300,1021535850,22150,22100,22150,22100,197
|
||||
20250408,132200,1017176450,22100,22100,22100,22100,28
|
||||
20250408,132100,1016557650,22100,22050,22100,22050,20
|
||||
20250408,132000,1016116150,22050,22100,22100,22000,175
|
||||
20250408,131900,1012258200,22100,22150,22150,22100,860
|
||||
20250408,131800,993251200,22150,22200,22200,22150,140
|
||||
20250408,131700,990150150,22150,22150,22150,22150,179
|
||||
20250408,131600,986185300,22150,22100,22150,22100,280
|
||||
20250408,131500,979994500,22050,22050,22150,22000,1509
|
||||
20250408,131400,946679100,22050,22050,22050,22050,169
|
||||
20250408,131300,942952650,22050,22050,22050,22050,106
|
||||
20250408,131200,940615350,22050,22050,22050,22050,31
|
||||
20250408,131100,939931800,22050,22050,22050,22050,33
|
||||
20250408,131000,939204150,22050,22050,22050,22000,93
|
||||
20250408,130900,937156750,22050,22050,22050,22050,20
|
||||
20250408,130800,936715750,22050,22050,22050,22050,47
|
||||
20250408,130700,935679400,22050,22050,22050,22050,59
|
||||
20250408,130600,934378450,22050,22050,22050,22050,1
|
||||
20250408,130500,934356400,22050,22000,22050,22000,155
|
||||
20250408,130400,930945400,22000,22000,22000,22000,58
|
||||
20250408,130300,929669400,22000,22000,22000,22000,0
|
||||
20250408,130200,929669400,22000,22000,22000,22000,19
|
||||
20250408,130100,929251400,22000,22000,22000,22000,49
|
||||
20250408,130000,928173400,21950,22000,22000,21950,75
|
||||
20250408,125900,926526650,21950,21950,22000,21950,16
|
||||
20250408,125800,926174950,21950,21950,22000,21950,221
|
||||
20250408,125700,921322000,22000,22000,22000,22000,10
|
||||
20250408,125600,921102000,21950,22000,22000,21950,166
|
||||
20250408,125500,917457800,21950,22050,22050,21950,681
|
||||
20250408,125400,902488250,22100,22100,22100,22100,37
|
||||
20250408,125300,901670550,22050,22100,22100,22050,39
|
||||
20250408,125200,900810050,22100,22100,22100,22100,27
|
||||
20250408,125100,900213350,22100,22050,22100,22050,35
|
||||
20250408,125000,899440600,22050,22100,22100,22000,230
|
||||
20250408,124900,894371800,22100,22075,22100,22075,48
|
||||
20250408,124800,893311250,22100,22100,22100,22100,10
|
||||
20250408,124700,893090250,22100,22100,22100,22100,21
|
||||
20250408,124600,892626150,22100,22100,22100,22100,42
|
||||
20250408,124500,891697950,22050,22150,22150,22050,212
|
||||
20250408,124400,887014300,22150,22150,22150,22150,1
|
||||
20250408,124300,886992150,22150,22150,22150,22150,84
|
||||
20250408,124200,885131550,22100,22100,22100,22100,96
|
||||
20250408,124100,883009950,22150,22150,22150,22150,12
|
||||
20250408,124000,882744150,22150,22150,22150,22100,86
|
||||
20250408,123900,880842500,22150,22150,22150,22150,42
|
||||
20250408,123800,879912200,22150,22150,22150,22150,790
|
||||
20250408,123700,862413700,22150,22150,22150,22150,15
|
||||
20250408,123600,862081450,22150,22150,22150,22150,45
|
||||
20250408,123500,861084700,22100,22150,22150,22100,85
|
||||
20250408,123400,859205200,22150,22150,22150,22150,37
|
||||
20250408,123300,858385650,22150,22150,22150,22150,38
|
||||
20250408,123200,857543950,22150,22150,22150,22150,102
|
||||
20250408,123100,855284650,22150,22150,22150,22150,71
|
||||
20250408,123000,853712000,22150,22100,22150,22100,183
|
||||
20250408,122900,849664800,22150,22150,22150,22150,24
|
||||
20250408,122800,849133200,22150,22150,22150,22150,19
|
||||
20250408,122700,848712350,22150,22150,22150,22150,52
|
||||
20250408,122600,847560550,22150,22150,22150,22150,19
|
||||
20250408,122500,847139700,22150,22150,22150,22100,82
|
||||
20250408,122400,845326650,22150,22150,22150,22150,44
|
||||
20250408,122300,844352050,22150,22100,22150,22100,60
|
||||
20250408,122200,843025700,22100,22100,22100,22100,33
|
||||
20250408,122100,842296400,22100,22100,22100,22100,30
|
||||
20250408,122000,841633400,22100,22150,22150,22050,128
|
||||
20250408,121900,838804350,22150,22150,22150,22150,12
|
||||
20250408,121800,838538550,22100,22100,22100,22100,97
|
||||
20250408,121700,836394850,22100,22100,22100,22050,98
|
||||
20250408,121600,834231050,22100,22150,22150,22050,605
|
||||
20250408,121500,820875900,22100,22100,22100,22100,66
|
||||
20250408,121400,819417300,22150,22200,22200,22150,712
|
||||
20250408,121300,803646450,22150,22200,22200,22150,85
|
||||
20250408,121200,801759500,22200,22150,22200,22150,17
|
||||
20250408,121100,801382600,22200,22200,22200,22200,62
|
||||
20250408,121000,800006200,22200,22200,22200,22150,81
|
||||
20250408,120900,798211300,22200,22200,22200,22150,39
|
||||
20250408,120800,797345700,22200,22200,22200,22200,37
|
||||
20250408,120700,796524300,22200,22200,22200,22200,15
|
||||
20250408,120600,796191300,22200,22200,22200,22200,28
|
||||
20250408,120500,795569700,22200,22250,22250,22200,337
|
||||
20250408,120400,788085650,22250,22250,22250,22250,103
|
||||
20250408,120300,785793900,22250,22250,22250,22250,70
|
||||
20250408,120200,784236400,22200,22200,22200,22200,397
|
||||
20250408,120100,775423000,22200,22200,22200,22200,40
|
||||
20250408,120000,774535000,22100,22200,22250,22100,107
|
||||
20250408,115900,772163350,22250,22200,22250,22200,241
|
||||
20250408,115800,766812150,22250,22250,22250,22250,58
|
||||
20250408,115700,765521650,22250,22250,22250,22250,11
|
||||
20250408,115600,765276900,22250,22200,22250,22200,64
|
||||
20250408,115500,763855800,22250,22250,22250,22200,239
|
||||
20250408,115400,758547200,22250,22250,22250,22250,18
|
||||
20250408,115300,758146700,22250,22250,22250,22250,22
|
||||
20250408,115200,757657200,22250,22250,22250,22200,63
|
||||
20250408,115100,756255550,22250,22300,22300,22250,33
|
||||
20250408,115000,755520450,22200,22250,22250,22200,353
|
||||
20250408,114900,747669200,22250,22250,22250,22250,75
|
||||
20250408,114800,746000450,22250,22250,22250,22250,10
|
||||
20250408,114700,745777950,22250,22250,22250,22250,34
|
||||
20250408,114600,745021450,22250,22250,22250,22250,24
|
||||
20250408,114500,744487450,22250,22250,22300,22200,413
|
||||
20250408,114400,735302150,22250,22250,22250,22250,28
|
||||
20250408,114300,734679150,22250,22250,22250,22250,35
|
||||
20250408,114200,733900400,22250,22250,22250,22250,24
|
||||
20250408,114100,733366400,22250,22250,22250,22250,151
|
||||
20250408,114000,730006650,22200,22300,22300,22200,126
|
||||
20250408,113900,727202350,22300,22250,22300,22250,93
|
||||
20250408,113800,725132500,22250,22300,22300,22250,86
|
||||
20250408,113700,723217200,22300,22300,22300,22300,20
|
||||
20250408,113600,722771200,22300,22300,22300,22250,55
|
||||
20250408,113500,721544950,22300,22250,22300,22250,86
|
||||
20250408,113400,719630450,22300,22300,22300,22300,25
|
||||
20250408,113300,719072950,22300,22300,22300,22300,55
|
||||
20250408,113200,717846450,22300,22350,22350,22300,44
|
||||
20250408,113100,716865150,22350,22350,22350,22300,469
|
||||
20250408,113000,706405700,22350,22350,22350,22300,119
|
||||
20250408,112900,703749350,22350,22350,22350,22300,79
|
||||
20250408,112800,701986200,22350,22350,22350,22350,36
|
||||
20250408,112700,701181600,22350,22350,22350,22350,56
|
||||
20250408,112600,699930000,22300,22350,22350,22300,15
|
||||
20250408,112500,699595000,22300,22300,22350,22300,251
|
||||
20250408,112400,693997350,22300,22300,22300,22250,192
|
||||
20250408,112300,689720300,22350,22300,22350,22300,42
|
||||
20250408,112200,688782900,22300,22300,22300,22300,100
|
||||
20250408,112100,686552900,22300,22300,22300,22300,41
|
||||
20250408,112000,685638600,22250,22350,22350,22250,377
|
||||
20250408,111900,677233250,22300,22300,22300,22300,25
|
||||
20250408,111800,676675750,22350,22300,22350,22300,341
|
||||
20250408,111700,669065800,22300,22300,22300,22250,827
|
||||
20250408,111600,650659450,22300,22300,22300,22300,39
|
||||
20250408,111500,649789750,22250,22250,22300,22250,174
|
||||
20250408,111400,645917200,22250,22250,22250,22250,61
|
||||
20250408,111300,644559950,22250,22250,22250,22200,79
|
||||
20250408,111200,642804850,22250,22250,22250,22250,138
|
||||
20250408,111100,639734350,22250,22200,22250,22200,238
|
||||
20250408,111000,634441000,22200,22150,22200,22100,79
|
||||
20250408,110900,632691400,22200,22200,22200,22200,25
|
||||
20250408,110800,632136400,22200,22200,22200,22200,60
|
||||
20250408,110700,630804400,22200,22200,22200,22150,105
|
||||
20250408,110600,628473500,22200,22250,22250,22200,193
|
||||
20250408,110500,624180450,22300,22250,22300,22200,83
|
||||
20250408,110400,622334550,22300,22300,22300,22250,736
|
||||
20250408,110300,605956500,22300,22300,22300,22300,0
|
||||
20250408,110200,605956500,22300,22250,22300,22250,708
|
||||
20250408,110100,590179750,22250,22250,22250,22250,1044
|
||||
20250408,110000,566950750,22200,22150,22250,22100,2533
|
||||
20250408,105900,510731550,22150,22150,22150,22150,63
|
||||
20250408,105800,509336100,22150,22150,22150,22100,26
|
||||
20250408,105700,508760450,22150,22150,22150,22150,33
|
||||
20250408,105600,508029500,22150,22150,22150,22100,481
|
||||
20250408,105500,497376000,22100,22100,22100,22050,144
|
||||
20250408,105400,494196900,22100,22100,22100,22100,51
|
||||
20250408,105300,493069800,22100,22100,22100,22100,26
|
||||
20250408,105200,492495200,22100,22100,22100,22100,24
|
||||
20250408,105100,491964800,22050,22100,22100,22050,61
|
||||
20250408,105000,490617900,22050,22100,22100,22050,132
|
||||
20250408,104900,487705300,22100,22100,22100,22100,84
|
||||
20250408,104800,485848900,22100,22100,22100,22100,81
|
||||
20250408,104700,484058800,22100,22100,22100,22050,26
|
||||
20250408,104600,483484750,22100,22100,22100,22050,110
|
||||
20250408,104500,481056400,22100,22100,22100,22050,140
|
||||
20250408,104400,477966350,22100,22100,22100,22100,130
|
||||
20250408,104300,475093350,22100,22050,22100,22050,145
|
||||
20250408,104200,471893600,22050,22050,22050,22050,15
|
||||
20250408,104100,471562850,22050,22050,22050,22050,1
|
||||
20250408,104000,471540800,22050,21950,22050,21950,239
|
||||
20250408,103900,466282450,22000,22000,22000,22000,10
|
||||
20250408,103800,466062450,22000,22000,22050,21950,112
|
||||
20250408,103700,463600350,22050,22050,22050,22050,121
|
||||
20250408,103600,460932300,22050,22050,22050,22050,21
|
||||
20250408,103500,460469250,22050,22000,22050,22000,255
|
||||
20250408,103400,454853050,22000,22000,22000,22000,17
|
||||
20250408,103300,454479050,22000,22000,22000,22000,36
|
||||
20250408,103200,453687050,22000,21950,22000,21950,266
|
||||
20250408,103100,447848100,21950,21900,21950,21900,180
|
||||
20250408,103000,443905600,21850,21900,21900,21850,263
|
||||
20250408,102900,438147750,21900,21950,21950,21900,35
|
||||
20250408,102800,437381000,21950,21900,21950,21900,20
|
||||
20250408,102700,436942500,21950,21950,21950,21950,59
|
||||
20250408,102600,435647450,21900,21900,21900,21900,258
|
||||
20250408,102500,429997250,21900,21850,21900,21850,239
|
||||
20250408,102400,424771750,21850,21900,21900,21850,12
|
||||
20250408,102300,424509200,21850,21900,21900,21850,70
|
||||
20250408,102200,422978750,21900,21900,21900,21900,136
|
||||
20250408,102100,420000350,21900,21900,21900,21900,0
|
||||
20250408,102000,420000350,21900,21850,21900,21800,486
|
||||
20250408,101900,409384500,21850,21850,21850,21850,0
|
||||
20250408,101800,409384500,21850,21875,21875,21800,1152
|
||||
20250408,101700,384229825,21875,21875,21875,21875,21
|
||||
20250408,101600,383770450,21850,21850,21850,21850,16
|
||||
20250408,101500,383420850,21850,21875,21875,21850,103
|
||||
20250408,101400,381170175,21875,21875,21875,21875,12
|
||||
20250408,101300,380907675,21900,21925,21925,21900,1478
|
||||
20250408,101200,348539300,21925,21925,21925,21900,93
|
||||
20250408,101100,346501650,21925,21925,21925,21925,7
|
||||
20250408,101000,346348175,21925,21900,21950,21900,243
|
||||
20250408,100900,341021150,21950,22000,22000,21950,759
|
||||
20250408,100800,324356575,22000,22000,22000,22000,4
|
||||
20250408,100700,324268575,22050,22000,22050,22000,16
|
||||
20250408,100600,323916325,22050,22050,22050,22000,823
|
||||
20250408,100500,305809975,22050,22050,22050,22000,153
|
||||
20250408,100400,302439725,22050,22050,22050,22050,450
|
||||
20250408,100300,292517225,22050,22050,22050,22050,14
|
||||
20250408,100200,292208525,22050,22050,22050,22050,9
|
||||
20250408,100100,292010075,22050,22100,22100,22050,188
|
||||
20250408,100000,287864625,22100,22050,22100,22050,96
|
||||
20250408,095900,285747475,22100,22100,22100,22100,1
|
||||
20250408,095800,285725375,22100,22100,22100,22100,443
|
||||
20250408,095700,275935075,22150,22200,22200,22150,120
|
||||
20250408,095600,273276775,22150,22150,22150,22150,52
|
||||
20250408,095500,272124975,22150,22200,22200,22100,119
|
||||
20250408,095400,269492175,22200,22150,22200,22150,3
|
||||
20250408,095300,269425625,22150,22150,22150,22150,7
|
||||
20250408,095200,269270575,22150,22200,22200,22150,87
|
||||
20250408,095100,267342975,22200,22200,22200,22200,9
|
||||
20250408,095000,267143175,22150,22200,22200,22150,78
|
||||
20250408,094900,265414975,22200,22200,22200,22150,262
|
||||
20250408,094800,259598675,22200,22200,22200,22150,74
|
||||
20250408,094700,257957125,22200,22200,22200,22200,12
|
||||
20250408,094600,257690725,22150,22200,22200,22150,408
|
||||
20250408,094500,248651975,22200,22150,22200,22150,176
|
||||
20250408,094400,244752925,22200,22200,22200,22200,25
|
||||
20250408,094300,244197925,22200,22200,22200,22200,9
|
||||
20250408,094200,243998125,22200,22200,22200,22200,20
|
||||
20250408,094100,243554125,22200,22200,22200,22200,12
|
||||
20250408,094000,243287725,22200,22200,22200,22150,191
|
||||
20250408,093900,239053275,22200,22150,22200,22150,52
|
||||
20250408,093800,237899625,22150,22200,22200,22150,28
|
||||
20250408,093700,237279375,22200,22200,22200,22150,295
|
||||
20250408,093600,230744575,22200,22150,22200,22150,26
|
||||
20250408,093500,230168625,22200,22200,22250,22100,235
|
||||
20250408,093400,224965575,22250,22150,22250,22150,625
|
||||
20250408,093300,211104525,22150,22150,22200,22150,617
|
||||
20250408,093200,197436375,22150,22150,22150,22150,14
|
||||
20250408,093100,197126275,22150,22200,22200,22150,6
|
||||
20250408,093000,196993325,22200,22200,22200,22100,632
|
||||
20250408,092900,182980575,22200,22150,22250,22150,579
|
||||
20250408,092800,170150525,22150,22150,22150,22150,13
|
||||
20250408,092700,169862575,22150,22100,22150,22100,3
|
||||
20250408,092600,169796175,22150,22100,22150,22100,84
|
||||
20250408,092500,167939725,22100,22150,22150,22100,211
|
||||
20250408,092400,163274125,22200,22200,22200,22200,9
|
||||
20250408,092300,163074325,22100,22050,22250,22050,1475
|
||||
20250408,092200,130394925,22100,22100,22100,22075,11
|
||||
20250408,092100,130151850,22100,22100,22100,22100,1
|
||||
20250408,092000,130129750,22050,22100,22100,22050,244
|
||||
20250408,091900,124737400,22100,22050,22150,22050,180
|
||||
20250408,091800,120767000,22050,22050,22050,22050,1
|
||||
20250408,091700,120744950,22000,22000,22000,22000,4
|
||||
20250408,091600,120656950,22050,22050,22050,22000,142
|
||||
20250408,091500,117532450,22100,22100,22150,22000,88
|
||||
20250408,091400,115592700,22050,22050,22100,22050,125
|
||||
20250408,091300,112834200,22050,22050,22100,22050,242
|
||||
20250408,091200,107495450,22000,21950,22000,21950,532
|
||||
20250408,091100,95795250,21950,21950,21950,21950,0
|
||||
20250408,091000,95795250,21950,22000,22000,21900,533
|
||||
20250408,090900,84122050,21950,21950,21950,21950,0
|
||||
20250408,090800,84122050,21950,21950,21950,21950,0
|
||||
20250408,090700,84122050,21950,21950,22000,21950,280
|
||||
20250408,090600,77971550,21950,21950,21950,21950,0
|
||||
20250408,090500,77971550,21950,21900,21950,21850,143
|
||||
20250408,090400,74837550,21950,22000,22000,21950,523
|
||||
20250408,090300,63332650,22000,21950,22000,21950,687
|
||||
20250408,090200,48237950,21900,21850,21900,21800,597
|
||||
20250408,090100,35191150,21850,22000,22000,21850,856
|
||||
20250408,090000,16451200,21950,21900,22000,21900,750
|
||||
|
Reference in New Issue
Block a user